KissMeData/092300/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	195700	248469645	4140	4140	4140	4140	957
3	20231220	195600	248469645	4140	4140	4140	4140	0
4	20231220	195500	248469645	4140	4140	4140	4140	0
5	20231220	195400	248469645	4140	4140	4140	4140	0
6	20231220	195300	248469645	4140	4140	4140	4140	0
7	20231220	195200	248469645	4140	4140	4140	4140	0
8	20231220	195100	248469645	4140	4140	4140	4140	0
9	20231220	195000	248469645	4140	4140	4140	4140	0
10	20231220	194900	248469645	4140	4140	4140	4140	0
11	20231220	194800	248469645	4140	4140	4140	4140	0
12	20231220	194700	248469645	4140	4140	4140	4140	0
13	20231220	194600	248469645	4140	4140	4140	4140	0
14	20231220	194500	248469645	4140	4140	4140	4140	0
15	20231220	194400	248469645	4140	4140	4140	4140	0
16	20231220	194300	248469645	4140	4140	4140	4140	0
17	20231220	194200	248469645	4140	4140	4140	4140	0
18	20231220	194100	248469645	4140	4140	4140	4140	0
19	20231220	194000	248469645	4140	4140	4140	4140	0
20	20231220	193900	248469645	4140	4140	4140	4140	0
21	20231220	193800	248469645	4140	4140	4140	4140	0
22	20231220	193700	248469645	4140	4140	4140	4140	0
23	20231220	193600	248469645	4140	4140	4140	4140	0
24	20231220	193500	248469645	4140	4140	4140	4140	0
25	20231220	193400	248469645	4140	4140	4140	4140	0
26	20231220	193300	248469645	4140	4140	4140	4140	0
27	20231220	193200	248469645	4140	4140	4140	4140	0
28	20231220	193100	248469645	4140	4140	4140	4140	0
29	20231220	193000	248469645	4140	4140	4140	4140	0
30	20231220	192900	248469645	4140	4140	4140	4140	0
31	20231220	192800	248469645	4140	4140	4140	4140	0
32	20231220	192700	248469645	4140	4140	4140	4140	957
33	20231220	192600	248469645	4140	4140	4140	4140	0
34	20231220	192500	248469645	4140	4140	4140	4140	0
35	20231220	192400	248469645	4140	4140	4140	4140	0
36	20231220	192300	248469645	4140	4140	4140	4140	0
37	20231220	192200	248469645	4140	4140	4140	4140	0
38	20231220	192100	248469645	4140	4140	4140	4140	0
39	20231220	192000	248469645	4140	4140	4140	4140	0
40	20231220	191900	248469645	4140	4140	4140	4140	0
41	20231220	191800	248469645	4140	4140	4140	4140	0
42	20231220	191700	248469645	4140	4140	4140	4140	0
43	20231220	191600	248469645	4140	4140	4140	4140	0
44	20231220	191500	248469645	4140	4140	4140	4140	0
45	20231220	191400	248469645	4140	4140	4140	4140	0
46	20231220	191300	248469645	4140	4140	4140	4140	0
47	20231220	191200	248469645	4140	4140	4140	4140	0
48	20231220	191100	248469645	4140	4140	4140	4140	0
49	20231220	191000	248469645	4140	4140	4140	4140	0
50	20231220	190900	248469645	4140	4140	4140	4140	0
51	20231220	190800	248469645	4140	4140	4140	4140	0
52	20231220	190700	248469645	4140	4140	4140	4140	0
53	20231220	190600	248469645	4140	4140	4140	4140	0
54	20231220	190500	248469645	4140	4140	4140	4140	0
55	20231220	190400	248469645	4140	4140	4140	4140	0
56	20231220	190300	248469645	4140	4140	4140	4140	0
57	20231220	190200	248469645	4140	4140	4140	4140	0
58	20231220	190100	248469645	4140	4140	4140	4140	0
59	20231220	190000	248469645	4140	4140	4140	4140	0
60	20231220	185900	248469645	4140	4140	4140	4140	0
61	20231220	185800	248469645	4140	4140	4140	4140	0
62	20231220	185700	248469645	4140	4140	4140	4140	957
63	20231220	185600	248469645	4140	4140	4140	4140	0
64	20231220	185500	248469645	4140	4140	4140	4140	0
65	20231220	185400	248469645	4140	4140	4140	4140	0
66	20231220	185300	248469645	4140	4140	4140	4140	0
67	20231220	185200	248469645	4140	4140	4140	4140	0
68	20231220	185100	248469645	4140	4140	4140	4140	0
69	20231220	185000	248469645	4140	4140	4140	4140	0
70	20231220	184900	248469645	4140	4140	4140	4140	0
71	20231220	184800	248469645	4140	4140	4140	4140	0
72	20231220	184700	248469645	4140	4140	4140	4140	0
73	20231220	184600	248469645	4140	4140	4140	4140	0
74	20231220	184500	248469645	4140	4140	4140	4140	0
75	20231220	184400	248469645	4140	4140	4140	4140	0
76	20231220	184300	248469645	4140	4140	4140	4140	0
77	20231220	184200	248469645	4140	4140	4140	4140	0
78	20231220	184100	248469645	4140	4140	4140	4140	0
79	20231220	184000	248469645	4140	4140	4140	4140	0
80	20231220	183900	248469645	4140	4140	4140	4140	0
81	20231220	183800	248469645	4140	4140	4140	4140	0
82	20231220	183700	248469645	4140	4140	4140	4140	0
83	20231220	183600	248469645	4140	4140	4140	4140	0
84	20231220	183500	248469645	4140	4140	4140	4140	0
85	20231220	183400	248469645	4140	4140	4140	4140	0
86	20231220	183300	248469645	4140	4140	4140	4140	0
87	20231220	183200	248469645	4140	4140	4140	4140	0
88	20231220	183100	248469645	4140	4140	4140	4140	0
89	20231220	183000	248469645	4140	4140	4140	4140	0
90	20231220	182900	248469645	4140	4140	4140	4140	0
91	20231220	182800	248469645	4140	4140	4140	4140	0
92	20231220	182700	248469645	4140	4140	4140	4140	957
93	20231220	182600	248469645	4140	4140	4140	4140	0
94	20231220	182500	248469645	4140	4140	4140	4140	0
95	20231220	182400	248469645	4140	4140	4140	4140	0
96	20231220	182300	248469645	4140	4140	4140	4140	0
97	20231220	182200	248469645	4140	4140	4140	4140	0
98	20231220	182100	248469645	4140	4140	4140	4140	0
99	20231220	182000	248469645	4140	4140	4140	4140	0
100	20231220	181900	248469645	4140	4140	4140	4140	0
101	20231220	181800	248469645	4140	4140	4140	4140	0
102	20231220	181700	248469645	4140	4140	4140	4140	0
103	20231220	181600	248469645	4140	4140	4140	4140	0
104	20231220	181500	248469645	4140	4140	4140	4140	0
105	20231220	181400	248469645	4140	4140	4140	4140	0
106	20231220	181300	248469645	4140	4140	4140	4140	0
107	20231220	181200	248469645	4140	4140	4140	4140	0
108	20231220	181100	248469645	4140	4140	4140	4140	0
109	20231220	181000	248469645	4140	4140	4140	4140	0
110	20231220	180900	248469645	4140	4140	4140	4140	0
111	20231220	180800	248469645	4140	4140	4140	4140	0
112	20231220	180700	248469645	4140	4140	4140	4140	0
113	20231220	180600	248469645	4140	4140	4140	4140	0
114	20231220	180500	248469645	4140	4140	4140	4140	0
115	20231220	180400	248469645	4140	4140	4140	4140	0
116	20231220	180300	248469645	4140	4140	4140	4140	0
117	20231220	180200	248469645	4140	4140	4140	4140	0
118	20231220	180100	248469645	4140	4140	4140	4140	0
119	20231220	180000	248469645	4140	4140	4140	4140	0
120	20231220	175900	248469645	4140	4140	4140	4140	0
121	20231220	175800	248469645	4140	4140	4140	4140	0
122	20231220	175700	248469645	4140	4140	4140	4140	957
123	20231220	175600	248469645	4140	4140	4140	4140	0
124	20231220	175500	248469645	4140	4140	4140	4140	0
125	20231220	175400	248469645	4140	4140	4140	4140	0
126	20231220	175300	248469645	4140	4140	4140	4140	0
127	20231220	175200	248469645	4140	4140	4140	4140	0
128	20231220	175100	248469645	4140	4140	4140	4140	0
129	20231220	175000	248469645	4140	4140	4140	4140	0
130	20231220	174900	248469645	4140	4140	4140	4140	0
131	20231220	174800	248469645	4140	4140	4140	4140	0
132	20231220	174700	248469645	4140	4140	4140	4140	0
133	20231220	174600	248469645	4140	4140	4140	4140	0
134	20231220	174500	248469645	4140	4140	4140	4140	0
135	20231220	174400	248469645	4140	4140	4140	4140	0
136	20231220	174300	248469645	4140	4140	4140	4140	0
137	20231220	174200	248469645	4140	4140	4140	4140	0
138	20231220	174100	248469645	4140	4140	4140	4140	0
139	20231220	174000	248469645	4140	4140	4140	4140	0
140	20231220	173900	248469645	4140	4140	4140	4140	0
141	20231220	173800	248469645	4140	4140	4140	4140	0
142	20231220	173700	248469645	4140	4140	4140	4140	0
143	20231220	173600	248469645	4140	4140	4140	4140	0
144	20231220	173500	248469645	4140	4140	4140	4140	0
145	20231220	173400	248469645	4140	4140	4140	4140	0
146	20231220	173300	248469645	4140	4140	4140	4140	0
147	20231220	173200	248469645	4140	4140	4140	4140	0
148	20231220	173100	248469645	4140	4140	4140	4140	0
149	20231220	173000	248469645	4140	4140	4140	4140	0
150	20231220	172900	248469645	4140	4140	4140	4140	0
151	20231220	172800	248469645	4140	4140	4140	4140	0
152	20231220	172700	248469645	4140	4140	4140	4140	957
153	20231220	172600	248469645	4140	4140	4140	4140	0
154	20231220	172500	248469645	4140	4140	4140	4140	0
155	20231220	172400	248469645	4140	4140	4140	4140	0
156	20231220	172300	248469645	4140	4140	4140	4140	0
157	20231220	172200	248469645	4140	4140	4140	4140	0
158	20231220	172100	248469645	4140	4140	4140	4140	0
159	20231220	172000	248469645	4140	4140	4140	4140	0
160	20231220	171900	248469645	4140	4140	4140	4140	0
161	20231220	171800	248469645	4140	4140	4140	4140	0
162	20231220	171700	248469645	4140	4140	4140	4140	0
163	20231220	171600	248469645	4140	4140	4140	4140	0
164	20231220	171500	248469645	4140	4140	4140	4140	0
165	20231220	171400	248469645	4140	4140	4140	4140	0
166	20231220	171300	248469645	4140	4140	4140	4140	0
167	20231220	171200	248469645	4140	4140	4140	4140	0
168	20231220	171100	248469645	4140	4140	4140	4140	0
169	20231220	171000	248469645	4140	4140	4140	4140	0
170	20231220	170900	248469645	4140	4140	4140	4140	0
171	20231220	170800	248469645	4140	4140	4140	4140	0
172	20231220	170700	248469645	4140	4140	4140	4140	0
173	20231220	170600	248469645	4140	4140	4140	4140	0
174	20231220	170500	248469645	4140	4140	4140	4140	0
175	20231220	170400	248469645	4140	4140	4140	4140	0
176	20231220	170300	248469645	4140	4140	4140	4140	0
177	20231220	170200	248469645	4140	4140	4140	4140	0
178	20231220	170100	248469645	4140	4140	4140	4140	0
179	20231220	170000	248469645	4140	4140	4140	4140	0
180	20231220	165900	248469645	4140	4140	4140	4140	0
181	20231220	165800	248469645	4140	4140	4140	4140	0
182	20231220	165700	248469645	4140	4140	4140	4140	957
183	20231220	165600	248469645	4140	4140	4140	4140	0
184	20231220	165500	248469645	4140	4140	4140	4140	0
185	20231220	165400	248469645	4140	4140	4140	4140	0
186	20231220	165300	248469645	4140	4140	4140	4140	0
187	20231220	165200	248469645	4140	4140	4140	4140	0
188	20231220	165100	248469645	4140	4140	4140	4140	0
189	20231220	165000	248469645	4140	4140	4140	4140	0
190	20231220	164900	248469645	4140	4140	4140	4140	0
191	20231220	164800	248469645	4140	4140	4140	4140	0
192	20231220	164700	248469645	4140	4140	4140	4140	0
193	20231220	164600	248469645	4140	4140	4140	4140	0
194	20231220	164500	248469645	4140	4140	4140	4140	0
195	20231220	164400	248469645	4140	4140	4140	4140	0
196	20231220	164300	248469645	4140	4140	4140	4140	0
197	20231220	164200	248469645	4140	4140	4140	4140	0
198	20231220	164100	248469645	4140	4140	4140	4140	0
199	20231220	164000	248469645	4140	4140	4140	4140	0
200	20231220	163900	248469645	4140	4140	4140	4140	0
201	20231220	163800	248469645	4140	4140	4140	4140	0
202	20231220	163700	248469645	4140	4140	4140	4140	0
203	20231220	163600	248469645	4140	4140	4140	4140	0
204	20231220	163500	248469645	4140	4140	4140	4140	0
205	20231220	163400	248469645	4140	4140	4140	4140	0
206	20231220	163300	248469645	4140	4140	4140	4140	0
207	20231220	163200	248469645	4140	4140	4140	4140	0
208	20231220	163100	248469645	4140	4140	4140	4140	0
209	20231220	163000	248469645	4140	4140	4140	4140	0
210	20231220	162900	248469645	4140	4140	4140	4140	0
211	20231220	162800	248469645	4140	4140	4140	4140	0
212	20231220	162700	248469645	4140	4140	4140	4140	957
213	20231220	162600	248469645	4140	4140	4140	4140	0
214	20231220	162500	248469645	4140	4140	4140	4140	0
215	20231220	162400	248469645	4140	4140	4140	4140	0
216	20231220	162300	248469645	4140	4140	4140	4140	0
217	20231220	162200	248469645	4140	4140	4140	4140	0
218	20231220	162100	248469645	4140	4140	4140	4140	0
219	20231220	162000	248469645	4140	4140	4140	4140	0
220	20231220	161900	248469645	4140	4140	4140	4140	0
221	20231220	161800	248469645	4140	4140	4140	4140	0
222	20231220	161700	248469645	4140	4140	4140	4140	0
223	20231220	161600	248469645	4140	4140	4140	4140	0
224	20231220	161500	248469645	4140	4140	4140	4140	0
225	20231220	161400	248469645	4140	4140	4140	4140	0
226	20231220	161300	248469645	4140	4140	4140	4140	0
227	20231220	161200	248469645	4140	4140	4140	4140	0
228	20231220	161100	248469645	4140	4140	4140	4140	0
229	20231220	161000	248469645	4140	4140	4140	4140	0
230	20231220	160900	248469645	4140	4140	4140	4140	0
231	20231220	160800	248469645	4140	4140	4140	4140	0
232	20231220	160700	248469645	4140	4140	4140	4140	0
233	20231220	160600	248469645	4140	4140	4140	4140	0
234	20231220	160500	248469645	4140	4140	4140	4140	0
235	20231220	160400	248469645	4140	4140	4140	4140	0
236	20231220	160300	248469645	4140	4140	4140	4140	0
237	20231220	160200	248469645	4140	4140	4140	4140	0
238	20231220	160100	248469645	4140	4140	4140	4140	0
239	20231220	160000	248469645	4140	4140	4140	4140	0
240	20231220	155900	248469645	4140	4140	4140	4140	0
241	20231220	155800	248469645	4140	4140	4140	4140	0
242	20231220	155700	248469645	4140	4140	4140	4140	957
243	20231220	155600	248469645	4140	4140	4140	4140	0
244	20231220	155500	248469645	4140	4140	4140	4140	0
245	20231220	155400	248469645	4140	4140	4140	4140	0
246	20231220	155300	248469645	4140	4140	4140	4140	0
247	20231220	155200	248469645	4140	4140	4140	4140	0
248	20231220	155100	248469645	4140	4140	4140	4140	0
249	20231220	155000	248469645	4140	4140	4140	4140	0
250	20231220	154900	248469645	4140	4140	4140	4140	0
251	20231220	154800	248469645	4140	4140	4140	4140	0
252	20231220	154700	248469645	4140	4140	4140	4140	0
253	20231220	154600	248469645	4140	4140	4140	4140	0
254	20231220	154500	248469645	4140	4140	4140	4140	0
255	20231220	154400	248469645	4140	4140	4140	4140	0
256	20231220	154300	248469645	4140	4140	4140	4140	0
257	20231220	154200	248469645	4140	4140	4140	4140	0
258	20231220	154100	248469645	4140	4140	4140	4140	0
259	20231220	154000	248469645	4140	4140	4140	4140	0
260	20231220	153900	248469645	4140	4140	4140	4140	0
261	20231220	153800	248469645	4140	4140	4140	4140	0
262	20231220	153700	248469645	4140	4140	4140	4140	0
263	20231220	153600	248469645	4140	4140	4140	4140	0
264	20231220	153500	248469645	4140	4140	4140	4140	0
265	20231220	153400	248469645	4140	4140	4140	4140	0
266	20231220	153300	248469645	4140	4140	4140	4140	0
267	20231220	153200	248469645	4140	4140	4140	4140	0
268	20231220	153100	248469645	4140	4140	4140	4140	0
269	20231220	153000	248469645	4140	4140	4140	4140	957
270	20231220	152900	244507665	4145	4145	4145	4145	0
271	20231220	152800	244507665	4145	4145	4145	4145	0
272	20231220	152700	244507665	4145	4145	4145	4145	0
273	20231220	152600	244507665	4145	4145	4145	4145	0
274	20231220	152500	244507665	4145	4145	4145	4145	0
275	20231220	152400	244507665	4145	4145	4145	4145	0
276	20231220	152300	244507665	4145	4145	4145	4145	0
277	20231220	152200	244507665	4145	4145	4145	4145	0
278	20231220	152100	244507665	4145	4145	4145	4145	0
279	20231220	152000	244507665	4145	4145	4145	4145	0
280	20231220	151900	244507665	4145	4145	4145	4135	3
281	20231220	151800	244495240	4145	4145	4145	4135	32
282	20231220	151700	244362610	4135	4140	4145	4135	111
283	20231220	151600	243903605	4140	4140	4140	4140	0
284	20231220	151500	243903605	4140	4140	4140	4140	0
285	20231220	151400	243903605	4140	4140	4140	4140	5
286	20231220	151300	243882905	4135	4135	4135	4135	5
287	20231220	151200	243862230	4135	4135	4135	4135	33
288	20231220	151100	243725775	4135	4135	4135	4135	189
289	20231220	151000	242944260	4130	4130	4130	4130	0
290	20231220	150900	242944260	4130	4135	4135	4125	4619
291	20231220	150800	223867775	4130	4135	4135	4130	413
292	20231220	150700	222160240	4135	4145	4145	4135	5736
293	20231220	150600	198427220	4145	4145	4145	4145	0
294	20231220	150500	198427220	4145	4145	4145	4145	611
295	20231220	150400	195894625	4150	4150	4150	4150	0
296	20231220	150300	195894625	4150	4150	4150	4150	0
297	20231220	150200	195894625	4150	4150	4150	4150	72
298	20231220	150100	195595825	4145	4145	4145	4145	0
299	20231220	150000	195595825	4145	4150	4150	4145	15
300	20231220	145900	195533625	4150	4150	4150	4150	1204
301	20231220	145800	190537025	4140	4140	4140	4140	10
302	20231220	145700	190495625	4140	4140	4140	4140	0
303	20231220	145600	190495625	4140	4140	4140	4140	0
304	20231220	145500	190495625	4140	4140	4140	4140	0
305	20231220	145400	190495625	4140	4140	4140	4140	0
306	20231220	145300	190495625	4140	4140	4140	4140	0
307	20231220	145200	190495625	4140	4145	4145	4140	1109
308	20231220	145100	185903600	4145	4145	4145	4145	38
309	20231220	145000	185746090	4150	4150	4150	4150	0
310	20231220	144900	185746090	4150	4150	4150	4150	0
311	20231220	144800	185746090	4150	4150	4150	4150	5
312	20231220	144700	185725340	4145	4145	4145	4145	30
313	20231220	144600	185600990	4145	4145	4145	4145	0
314	20231220	144500	185600990	4145	4145	4145	4145	595
315	20231220	144400	183134715	4140	4140	4145	4140	11
316	20231220	144300	183089130	4145	4145	4145	4145	2518
317	20231220	144200	172652020	4150	4150	4150	4150	0
318	20231220	144100	172652020	4150	4150	4150	4150	105
319	20231220	144000	172216270	4145	4145	4145	4145	77
320	20231220	143900	171897105	4145	4150	4150	4145	5182
321	20231220	143800	150396805	4155	4155	4155	4155	720
322	20231220	143700	147405205	4155	4155	4155	4155	0
323	20231220	143600	147405205	4155	4160	4160	4155	2745
324	20231220	143500	135999230	4160	4160	4160	4160	0
325	20231220	143400	135999230	4160	4160	4160	4160	0
326	20231220	143300	135999230	4160	4160	4160	4160	860
327	20231220	143200	132421630	4160	4160	4160	4160	0
328	20231220	143100	132421630	4160	4160	4160	4160	2823
329	20231220	143000	120677950	4160	4170	4170	4160	47
330	20231220	142900	120481970	4165	4165	4165	4165	0
331	20231220	142800	120481970	4165	4165	4165	4165	0
332	20231220	142700	120481970	4165	4165	4165	4165	200
333	20231220	142600	119648970	4160	4160	4160	4160	200
334	20231220	142500	118816970	4165	4160	4165	4160	300
335	20231220	142400	117568470	4160	4160	4160	4160	0
336	20231220	142300	117568470	4160	4160	4160	4160	0
337	20231220	142200	117568470	4160	4160	4160	4160	0
338	20231220	142100	117568470	4160	4160	4160	4160	0
339	20231220	142000	117568470	4160	4160	4160	4160	200
340	20231220	141900	116736470	4160	4165	4165	4160	101
341	20231220	141800	116315810	4165	4165	4165	4165	0
342	20231220	141700	116315810	4165	4160	4165	4160	200
343	20231220	141600	115483310	4165	4165	4165	4165	0
344	20231220	141500	115483310	4165	4165	4165	4165	1466
345	20231220	141400	109377420	4165	4170	4170	4165	101
346	20231220	141300	108956255	4165	4165	4165	4165	1000
347	20231220	141200	104791255	4170	4170	4170	4170	1
348	20231220	141100	104787085	4175	4175	4175	4175	0
349	20231220	141000	104787085	4175	4175	4175	4175	0
350	20231220	140900	104787085	4175	4165	4175	4165	2
351	20231220	140800	104778745	4170	4170	4170	4170	503
352	20231220	140700	102681235	4170	4170	4170	4170	0
353	20231220	140600	102681235	4170	4170	4170	4170	0
354	20231220	140500	102681235	4170	4170	4170	4170	0
355	20231220	140400	102681235	4170	4175	4175	4170	2
356	20231220	140300	102672890	4170	4175	4175	4170	3
357	20231220	140200	102660370	4165	4165	4165	4165	0
358	20231220	140100	102660370	4165	4165	4165	4165	1
359	20231220	140000	102656205	4175	4175	4175	4175	0
360	20231220	135900	102656205	4175	4175	4175	4175	105
361	20231220	135800	102217830	4175	4175	4175	4175	0
362	20231220	135700	102217830	4175	4175	4175	4175	50
363	20231220	135600	102009080	4175	4175	4175	4175	0
364	20231220	135500	102009080	4175	4175	4175	4175	1
365	20231220	135400	102004905	4165	4175	4175	4165	2
366	20231220	135300	101996565	4165	4170	4170	4165	254
367	20231220	135200	100938615	4175	4175	4175	4175	0
368	20231220	135100	100938615	4175	4175	4175	4175	37
369	20231220	135000	100784140	4175	4175	4175	4175	0
370	20231220	134900	100784140	4175	4175	4175	4175	0
371	20231220	134800	100784140	4175	4175	4175	4175	0
372	20231220	134700	100784140	4175	4175	4175	4175	0
373	20231220	134600	100784140	4175	4175	4175	4175	178
374	20231220	134500	100040990	4175	4175	4175	4175	1
375	20231220	134400	100036815	4165	4165	4165	4165	10
376	20231220	134300	99995165	4165	4165	4165	4165	0
377	20231220	134200	99995165	4165	4165	4165	4165	0
378	20231220	134100	99995165	4165	4165	4165	4165	0
379	20231220	134000	99995165	4165	4165	4165	4165	0
380	20231220	133900	99995165	4165	4165	4165	4165	0
381	20231220	133800	99995165	4165	4165	4165	4165	0
382	20231220	133700	99995165	4165	4165	4165	4165	0
383	20231220	133600	99995165	4165	4165	4165	4165	0
384	20231220	133500	99995165	4165	4165	4165	4165	0
385	20231220	133400	99995165	4165	4165	4165	4165	0
386	20231220	133300	99995165	4165	4165	4165	4165	0
387	20231220	133200	99995165	4165	4175	4175	4165	9
388	20231220	133100	99957600	4170	4170	4170	4170	1
389	20231220	133000	99953430	4170	4165	4170	4165	100
390	20231220	132900	99536435	4160	4160	4160	4160	0
391	20231220	132800	99536435	4160	4160	4160	4160	0
392	20231220	132700	99536435	4160	4160	4160	4160	0
393	20231220	132600	99536435	4160	4160	4160	4160	0
394	20231220	132500	99536435	4160	4160	4160	4160	0
395	20231220	132400	99536435	4160	4160	4160	4160	0
396	20231220	132300	99536435	4160	4160	4160	4160	0
397	20231220	132200	99536435	4160	4160	4160	4160	0
398	20231220	132100	99536435	4160	4165	4165	4160	190
399	20231220	132000	98745090	4160	4160	4160	4160	0
400	20231220	131900	98745090	4160	4160	4160	4160	0
401	20231220	131800	98745090	4160	4160	4160	4160	0
402	20231220	131700	98745090	4160	4160	4160	4160	0
403	20231220	131600	98745090	4160	4165	4165	4160	3
404	20231220	131500	98732600	4160	4160	4160	4160	0
405	20231220	131400	98732600	4160	4160	4160	4160	0
406	20231220	131300	98732600	4160	4160	4160	4160	0
407	20231220	131200	98732600	4160	4160	4160	4160	192
408	20231220	131100	97933880	4160	4160	4160	4160	60
409	20231220	131000	97684280	4155	4155	4155	4155	1
410	20231220	130900	97680125	4165	4165	4165	4155	402
411	20231220	130800	96007440	4165	4165	4165	4165	20
412	20231220	130700	95924140	4160	4160	4160	4160	0
413	20231220	130600	95924140	4160	4160	4160	4160	0
414	20231220	130500	95924140	4160	4160	4160	4160	0
415	20231220	130400	95924140	4160	4165	4165	4160	524
416	20231220	130300	93744295	4160	4160	4160	4160	0
417	20231220	130200	93744295	4160	4160	4160	4160	0
418	20231220	130100	93744295	4160	4160	4160	4160	0
419	20231220	130000	93744295	4160	4160	4160	4160	0
420	20231220	125900	93744295	4160	4160	4160	4160	0
421	20231220	125800	93744295	4160	4160	4160	4160	253
422	20231220	125700	92691815	4160	4160	4160	4160	0
423	20231220	125600	92691815	4160	4160	4160	4160	0
424	20231220	125500	92691815	4160	4160	4160	4160	0
425	20231220	125400	92691815	4160	4160	4160	4160	0
426	20231220	125300	92691815	4160	4160	4160	4160	0
427	20231220	125200	92691815	4160	4160	4160	4160	0
428	20231220	125100	92691815	4160	4160	4160	4160	0
429	20231220	125000	92691815	4160	4160	4160	4160	0
430	20231220	124900	92691815	4160	4160	4160	4160	0
431	20231220	124800	92691815	4160	4160	4160	4160	100
432	20231220	124700	92275815	4165	4160	4165	4160	2
433	20231220	124600	92267490	4160	4160	4160	4160	2
434	20231220	124500	92259170	4160	4160	4160	4160	0
435	20231220	124400	92259170	4160	4160	4160	4160	200
436	20231220	124300	91427170	4165	4165	4165	4165	0
437	20231220	124200	91427170	4165	4165	4165	4165	0
438	20231220	124100	91427170	4165	4165	4165	4165	2
439	20231220	124000	91418840	4160	4160	4160	4160	0
440	20231220	123900	91418840	4160	4160	4160	4160	0
441	20231220	123800	91418840	4160	4160	4160	4160	119
442	20231220	123700	90923800	4160	4160	4160	4160	1
443	20231220	123600	90919640	4160	4160	4160	4160	0
444	20231220	123500	90919640	4160	4165	4165	4160	58
445	20231220	123400	90678320	4160	4160	4160	4160	0
446	20231220	123300	90678320	4160	4160	4160	4160	0
447	20231220	123200	90678320	4160	4160	4160	4160	0
448	20231220	123100	90678320	4160	4160	4160	4160	104
449	20231220	123000	90245680	4160	4160	4160	4160	1
450	20231220	122900	90241520	4165	4165	4165	4165	40
451	20231220	122800	90074920	4175	4175	4175	4165	58
452	20231220	122700	89832880	4160	4160	4185	4160	1011
453	20231220	122600	85626870	4160	4160	4160	4160	100
454	20231220	122500	85210870	4160	4185	4185	4160	2
455	20231220	122400	85202525	4160	4160	4160	4160	2
456	20231220	122300	85194205	4185	4185	4185	4185	0
457	20231220	122200	85194205	4185	4185	4185	4185	10
458	20231220	122100	85152355	4185	4185	4185	4185	0
459	20231220	122000	85152355	4185	4185	4185	4185	0
460	20231220	121900	85152355	4185	4185	4185	4185	0
461	20231220	121800	85152355	4185	4185	4185	4185	0
462	20231220	121700	85152355	4185	4185	4185	4185	0
463	20231220	121600	85152355	4185	4185	4185	4185	0
464	20231220	121500	85152355	4185	4185	4185	4185	7
465	20231220	121400	85123060	4185	4185	4185	4185	0
466	20231220	121300	85123060	4185	4185	4185	4185	0
467	20231220	121200	85123060	4185	4185	4185	4185	0
468	20231220	121100	85123060	4185	4185	4185	4185	0
469	20231220	121000	85123060	4185	4185	4185	4185	0
470	20231220	120900	85123060	4185	4165	4185	4165	2002
471	20231220	120800	76784690	4170	4170	4170	4170	0
472	20231220	120700	76784690	4170	4170	4170	4170	461
473	20231220	120600	74862320	4175	4175	4175	4175	0
474	20231220	120500	74862320	4175	4180	4180	4175	444
475	20231220	120400	73006570	4180	4180	4180	4180	0
476	20231220	120300	73006570	4180	4180	4180	4180	0
477	20231220	120200	73006570	4180	4180	4180	4180	0
478	20231220	120100	73006570	4180	4180	4180	4180	0
479	20231220	120000	73006570	4180	4180	4180	4180	0
480	20231220	115900	73006570	4180	4180	4180	4180	0
481	20231220	115800	73006570	4180	4180	4180	4180	0
482	20231220	115700	73006570	4180	4180	4180	4180	0
483	20231220	115600	73006570	4180	4180	4180	4180	0
484	20231220	115500	73006570	4180	4180	4180	4180	0
485	20231220	115400	73006570	4180	4180	4180	4180	0
486	20231220	115300	73006570	4180	4180	4180	4180	590
487	20231220	115200	70540370	4180	4180	4180	4180	0
488	20231220	115100	70540370	4180	4180	4180	4180	0
489	20231220	115000	70540370	4180	4180	4180	4180	0
490	20231220	114900	70540370	4180	4180	4180	4180	0
491	20231220	114800	70540370	4180	4180	4180	4180	0
492	20231220	114700	70540370	4180	4180	4180	4180	0
493	20231220	114600	70540370	4180	4180	4180	4180	7
494	20231220	114500	70511110	4180	4180	4180	4180	0
495	20231220	114400	70511110	4180	4180	4180	4180	48
496	20231220	114300	70310470	4175	4175	4175	4175	29
497	20231220	114200	70189395	4175	4175	4175	4175	0
498	20231220	114100	70189395	4175	4175	4175	4175	0
499	20231220	114000	70189395	4175	4175	4175	4175	0
500	20231220	113900	70189395	4175	4175	4175	4175	0
501	20231220	113800	70189395	4175	4175	4175	4175	0
502	20231220	113700	70189395	4175	4175	4175	4175	2
503	20231220	113600	70181045	4175	4175	4175	4175	5
504	20231220	113500	70160170	4170	4170	4170	4170	50
505	20231220	113400	69951670	4175	4175	4175	4175	61
506	20231220	113300	69696995	4175	4175	4175	4175	20
507	20231220	113200	69613495	4175	4175	4175	4175	4
508	20231220	113100	69596795	4170	4170	4170	4170	9
509	20231220	113000	69559265	4175	4175	4175	4175	1
510	20231220	112900	69555090	4175	4175	4175	4175	0
511	20231220	112800	69555090	4175	4175	4175	4175	0
512	20231220	112700	69555090	4175	4175	4175	4175	0
513	20231220	112600	69555090	4175	4175	4175	4175	0
514	20231220	112500	69555090	4175	4175	4175	4175	0
515	20231220	112400	69555090	4175	4175	4175	4175	10
516	20231220	112300	69513340	4170	4170	4170	4170	83
517	20231220	112200	69167230	4170	4170	4170	4170	1
518	20231220	112100	69163060	4170	4170	4170	4170	0
519	20231220	112000	69163060	4170	4170	4170	4170	16
520	20231220	111900	69096340	4165	4165	4165	4165	57
521	20231220	111800	68858935	4165	4165	4165	4165	0
522	20231220	111700	68858935	4165	4165	4165	4165	0
523	20231220	111600	68858935	4165	4165	4165	4165	0
524	20231220	111500	68858935	4165	4165	4165	4165	94
525	20231220	111400	68467425	4165	4160	4165	4160	200
526	20231220	111300	67634925	4160	4160	4160	4160	1
527	20231220	111200	67630765	4165	4165	4165	4165	0
528	20231220	111100	67630765	4165	4165	4165	4165	0
529	20231220	111000	67630765	4165	4165	4165	4165	205
530	20231220	110900	66776940	4165	4165	4165	4165	100
531	20231220	110800	66360440	4165	4165	4165	4165	0
532	20231220	110700	66360440	4165	4165	4165	4165	0
533	20231220	110600	66360440	4165	4165	4165	4165	15
534	20231220	110500	66297965	4175	4175	4175	4175	1
535	20231220	110400	66293790	4155	4155	4155	4155	0
536	20231220	110300	66293790	4155	4155	4155	4155	0
537	20231220	110200	66293790	4155	4155	4155	4155	0
538	20231220	110100	66293790	4155	4155	4155	4155	0
539	20231220	110000	66293790	4155	4155	4155	4155	400
540	20231220	105900	64631790	4155	4155	4155	4155	100
541	20231220	105800	64216290	4175	4175	4175	4175	0
542	20231220	105700	64216290	4175	4175	4175	4175	0
543	20231220	105600	64216290	4175	4175	4175	4175	1
544	20231220	105500	64212115	4175	4175	4175	4175	4
545	20231220	105400	64195415	4155	4155	4155	4155	0
546	20231220	105300	64195415	4155	4155	4155	4155	376
547	20231220	105200	62633135	4155	4155	4155	4155	1396
548	20231220	105100	56832755	4150	4155	4155	4150	127
549	20231220	105000	56305295	4155	4155	4155	4150	682
550	20231220	104900	53472585	4155	4155	4155	4155	100
551	20231220	104800	53057085	4150	4155	4155	4150	222
552	20231220	104700	52135685	4155	4170	4170	4155	2881
553	20231220	104600	40148990	4170	4170	4170	4170	0
554	20231220	104500	40148990	4170	4170	4170	4170	0
555	20231220	104400	40148990	4170	4170	4170	4170	0
556	20231220	104300	40148990	4170	4170	4170	4170	0
557	20231220	104200	40148990	4170	4170	4170	4170	0
558	20231220	104100	40148990	4170	4170	4170	4170	11
559	20231220	104000	40103120	4180	4180	4180	4180	0
560	20231220	103900	40103120	4180	4180	4180	4180	0
561	20231220	103800	40103120	4180	4180	4180	4180	1
562	20231220	103700	40098940	4165	4165	4165	4165	0
563	20231220	103600	40098940	4165	4165	4165	4165	100
564	20231220	103500	39682440	4170	4170	4170	4170	300
565	20231220	103400	38431440	4170	4170	4170	4170	0
566	20231220	103300	38431440	4170	4170	4170	4170	0
567	20231220	103200	38431440	4170	4170	4170	4170	22
568	20231220	103100	38339700	4175	4175	4175	4175	0
569	20231220	103000	38339700	4175	4175	4175	4175	0
570	20231220	102900	38339700	4175	4175	4175	4175	0
571	20231220	102800	38339700	4175	4180	4180	4175	11
572	20231220	102700	38293725	4180	4180	4180	4180	0
573	20231220	102600	38293725	4180	4180	4180	4180	0
574	20231220	102500	38293725	4180	4180	4180	4180	0
575	20231220	102400	38293725	4180	4180	4180	4180	1
576	20231220	102300	38289545	4190	4190	4190	4190	0
577	20231220	102200	38289545	4190	4190	4190	4190	0
578	20231220	102100	38289545	4190	4190	4190	4190	0
579	20231220	102000	38289545	4190	4190	4190	4190	0
580	20231220	101900	38289545	4190	4180	4190	4180	10
581	20231220	101800	38247655	4190	4190	4190	4190	0
582	20231220	101700	38247655	4190	4170	4190	4170	22
583	20231220	101600	38155895	4170	4160	4170	4160	306
584	20231220	101500	36879925	4150	4150	4150	4150	200
585	20231220	101400	36049925	4150	4170	4170	4150	102
586	20231220	101300	35626355	4155	4155	4170	4155	256
587	20231220	101200	34562650	4155	4155	4155	4155	100
588	20231220	101100	34147150	4155	4155	4155	4155	100
589	20231220	101000	33731650	4155	4155	4155	4155	0
590	20231220	100900	33731650	4155	4155	4155	4155	150
591	20231220	100800	33108400	4155	4155	4155	4155	150
592	20231220	100700	32485150	4155	4155	4155	4155	200
593	20231220	100600	31654150	4170	4160	4170	4155	216
594	20231220	100500	30756480	4155	4160	4160	4155	205
595	20231220	100400	29904680	4160	4165	4165	4160	10
596	20231220	100300	29863055	4165	4165	4165	4165	8
597	20231220	100200	29829735	4155	4160	4160	4155	847
598	20231220	100100	26310430	4155	4165	4165	4155	285
599	20231220	100000	25125145	4160	4160	4160	4160	0
600	20231220	095900	25125145	4160	4160	4160	4160	31
601	20231220	095800	24996185	4170	4160	4170	4160	70
602	20231220	095700	24704975	4160	4160	4160	4160	0
603	20231220	095600	24704975	4160	4160	4160	4160	10
604	20231220	095500	24663375	4155	4155	4155	4155	40
605	20231220	095400	24497175	4160	4160	4160	4160	1
606	20231220	095300	24493015	4155	4155	4155	4155	0
607	20231220	095200	24493015	4155	4170	4170	4155	124
608	20231220	095100	23977585	4155	4170	4170	4155	463
609	20231220	095000	22047025	4160	4160	4160	4155	223
610	20231220	094900	21120345	4160	4160	4160	4160	0
611	20231220	094800	21120345	4160	4160	4160	4160	0
612	20231220	094700	21120345	4160	4160	4160	4160	0
613	20231220	094600	21120345	4160	4165	4165	4160	97
614	20231220	094500	20716780	4170	4170	4170	4170	0
615	20231220	094400	20716780	4170	4170	4170	4170	50
616	20231220	094300	20508280	4170	4170	4170	4170	12
617	20231220	094200	20458240	4170	4170	4170	4170	0
618	20231220	094100	20458240	4170	4170	4170	4170	0
619	20231220	094000	20458240	4170	4170	4170	4170	0
620	20231220	093900	20458240	4170	4170	4170	4170	42
621	20231220	093800	20283100	4170	4170	4170	4170	10
622	20231220	093700	20241400	4170	4170	4170	4170	5
623	20231220	093600	20220550	4170	4170	4170	4170	0
624	20231220	093500	20220550	4170	4155	4170	4155	501
625	20231220	093400	18138880	4155	4155	4155	4155	0
626	20231220	093300	18138880	4155	4165	4165	4155	200
627	20231220	093200	17306915	4170	4170	4170	4170	20
628	20231220	093100	17223515	4170	4170	4170	4170	20
629	20231220	093000	17140115	4160	4160	4160	4160	0
630	20231220	092900	17140115	4160	4160	4160	4160	0
631	20231220	092800	17140115	4160	4160	4160	4160	1
632	20231220	092700	17135955	4165	4165	4165	4165	50
633	20231220	092600	16927705	4165	4165	4165	4165	50
634	20231220	092500	16719455	4170	4165	4170	4165	280
635	20231220	092400	15553155	4165	4170	4170	4165	23
636	20231220	092300	15457355	4165	4170	4170	4165	204
637	20231220	092200	14607690	4170	4180	4180	4170	3
638	20231220	092100	14595160	4165	4165	4165	4165	0
639	20231220	092000	14595160	4165	4165	4165	4165	0
640	20231220	091900	14595160	4165	4165	4165	4165	0
641	20231220	091800	14595160	4165	4165	4165	4165	0
642	20231220	091700	14595160	4165	4165	4165	4165	0
643	20231220	091600	14595160	4165	4165	4165	4165	0
644	20231220	091500	14595160	4165	4165	4165	4165	0
645	20231220	091400	14595160	4165	4165	4165	4165	1
646	20231220	091300	14590995	4180	4180	4180	4180	1
647	20231220	091200	14586815	4165	4165	4165	4165	0
648	20231220	091100	14586815	4165	4165	4165	4165	0
649	20231220	091000	14586815	4165	4165	4165	4165	0
650	20231220	090900	14586815	4165	4160	4165	4160	367
651	20231220	090800	13058885	4160	4155	4160	4155	300
652	20231220	090700	11811390	4150	4150	4150	4150	3
653	20231220	090600	11798940	4150	4150	4150	4150	59
654	20231220	090500	11554090	4150	4160	4160	4150	254
655	20231220	090400	10499235	4160	4160	4160	4160	1
656	20231220	090300	10495075	4150	4150	4150	4150	101
657	20231220	090200	10075925	4165	4150	4165	4150	256
658	20231220	090100	9009700	4165	4160	4165	4150	758
659	20231220	090000	5854770	4165	4220	4220	4165	1401